iShares EURO STOXX UCITS ETF (DE) - EXSI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	60.21	60.32	60.32	60.34	60.18	17,261
December 03, 2025	60.19	60	60	60.29	59.87	28,158
December 02, 2025	59.86	59.95	59.95	60.12	59.85	286,453
December 01, 2025	59.67	59.82	59.82	59.86	59.45	60,305
November 28, 2025	59.84	59.92	59.92	59.94	59.68	31,092
November 27, 2025	59.65	59.71	59.71	59.8	59.62	25,708
November 26, 2025	59.34	59.71	59.71	59.71	59.12	37,944
November 25, 2025	58.62	58.96	58.96	59.01	58.38	68,579
November 24, 2025	58.64	58.49	58.49	58.82	58.33	12,276
November 21, 2025	57.87	58.3	58.3	58.44	57.87	11,865
November 20, 2025	59.12	58.63	58.63	59.21	58.63	14,868
November 19, 2025	58.37	58.45	58.45	58.69	58.13	4,511
November 18, 2025	58.66	58.4	58.4	58.79	58.17	14,644
November 17, 2025	60.06	59.54	59.54	60.08	59.44	24,290
November 14, 2025	60.2	60.01	60.01	60.2	59.39	12,211
November 13, 2025	61.15	60.55	60.55	61.22	60.55	12,772
November 12, 2025	60.58	60.99	60.99	61.01	60.58	10,406
November 11, 2025	59.81	60.32	60.32	60.33	59.81	18,669
November 10, 2025	59.53	59.68	59.68	59.76	59.41	4,394
November 07, 2025	59.34	58.69	58.69	59.34	58.64	10,515
November 06, 2025	59.48	59.08	59.08	59.65	59.08	2,980
November 05, 2025	59.13	59.68	59.68	59.75	59.09	14,679
November 04, 2025	59.07	59.62	59.62	59.62	58.78	3,750
November 03, 2025	59.69	59.82	59.82	60.11	59.69	16,431
October 31, 2025	59.98	59.74	59.74	59.99	59.64	4,334
October 30, 2025	60.11	59.99	59.99	60.11	59.78	20,095
October 29, 2025	60.09	60.09	60.09	60.36	60.03	34,682
October 28, 2025	60.02	60.18	60.18	60.18	60.01	7,564
October 27, 2025	60.08	60.15	60.15	60.2	59.95	29,102
October 24, 2025	59.96	59.86	59.86	59.97	59.62	7,618
October 23, 2025	59.65	59.73	59.73	59.78	59.53	12,464
October 22, 2025	59.62	59.49	59.49	59.81	59.48	7,221
October 21, 2025	59.76	59.86	59.86	59.96	59.67	18,487
October 20, 2025	59.45	59.75	59.75	59.76	59.29	26,390
October 17, 2025	58.67	59.01	59.01	59.22	58.55	9,250
October 16, 2025	59.13	59.59	59.59	59.59	58.94	2,864
October 15, 2025	59.31	59.06	59.06	59.48	59.06	9,801
October 14, 2025	58.38	58.76	58.76	58.76	58.2	20,470
October 13, 2025	58.82	58.89	58.89	59.03	58.74	11,587
October 10, 2025	59.52	58.48	58.48	59.56	58.48	7,633
October 09, 2025	59.63	59.41	59.41	59.77	59.41	295,883
October 08, 2025	59.16	59.54	59.54	59.58	59.13	3,755
October 07, 2025	59.22	59.16	59.16	59.45	59.09	101,146
October 06, 2025	59.47	59.29	59.29	59.47	59	6,757
October 03, 2025	59.61	59.48	59.48	59.62	59.4	6,848
October 02, 2025	59.38	59.4	59.4	59.62	59.23	86,149
October 01, 2025	58.2	58.85	58.85	58.93	58.12	16,307
September 30, 2025	57.99	58.23	58.23	58.25	57.83	7,031
September 29, 2025	58.08	58.06	58.06	58.17	57.98	36,335
September 26, 2025	57.66	57.92	57.92	57.96	57.61	18,024
September 25, 2025	57.48	57.39	57.39	57.59	57.23	2,604
September 24, 2025	57.72	57.67	57.67	57.84	57.55	23,964
September 23, 2025	57.62	57.87	57.87	58	57.55	11,725
September 22, 2025	57.6	57.46	57.46	57.61	57.36	8,172
September 19, 2025	57.7	57.64	57.64	57.96	57.57	4,751
September 18, 2025	57.3	57.65	57.65	57.68	57.25	43,892
September 17, 2025	57.17	56.97	56.97	57.19	56.91	4,567
September 16, 2025	57.7	57.06	57.06	57.72	57.04	17,528
September 15, 2025	57.58	57.75	57.75	57.83	57.56	17,687
September 12, 2025	58.16	58.1	58.1	58.19	57.85	8,367

iShares EURO STOXX UCITS ETF (DE) (EXSI.DE) XETRA